KissMeData/313760/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203600	1761167040	12650	12650	12650	12650	4454
3	20230918	203500	1761167040	12650	12650	12650	12650	0
4	20230918	203400	1761167040	12650	12650	12650	12650	0
5	20230918	203300	1761167040	12650	12650	12650	12650	0
6	20230918	203200	1761167040	12650	12650	12650	12650	0
7	20230918	203100	1761167040	12650	12650	12650	12650	0
8	20230918	203000	1761167040	12650	12650	12650	12650	0
9	20230918	202900	1761167040	12650	12650	12650	12650	0
10	20230918	202800	1761167040	12650	12650	12650	12650	0
11	20230918	202700	1761167040	12650	12650	12650	12650	0
12	20230918	202600	1761167040	12650	12650	12650	12650	0
13	20230918	202500	1761167040	12650	12650	12650	12650	0
14	20230918	202400	1761167040	12650	12650	12650	12650	0
15	20230918	202300	1761167040	12650	12650	12650	12650	0
16	20230918	202200	1761167040	12650	12650	12650	12650	0
17	20230918	202100	1761167040	12650	12650	12650	12650	0
18	20230918	202000	1761167040	12650	12650	12650	12650	0
19	20230918	201900	1761167040	12650	12650	12650	12650	0
20	20230918	201800	1761167040	12650	12650	12650	12650	0
21	20230918	201700	1761167040	12650	12650	12650	12650	0
22	20230918	201600	1761167040	12650	12650	12650	12650	0
23	20230918	201500	1761167040	12650	12650	12650	12650	0
24	20230918	201400	1761167040	12650	12650	12650	12650	0
25	20230918	201300	1761167040	12650	12650	12650	12650	0
26	20230918	201200	1761167040	12650	12650	12650	12650	0
27	20230918	201100	1761167040	12650	12650	12650	12650	0
28	20230918	201000	1761167040	12650	12650	12650	12650	0
29	20230918	200900	1761167040	12650	12650	12650	12650	0
30	20230918	200800	1761167040	12650	12650	12650	12650	0
31	20230918	200700	1761167040	12650	12650	12650	12650	0
32	20230918	200600	1761167040	12650	12650	12650	12650	4454
33	20230918	200500	1761167040	12650	12650	12650	12650	0
34	20230918	200400	1761167040	12650	12650	12650	12650	0
35	20230918	200300	1761167040	12650	12650	12650	12650	0
36	20230918	200200	1761167040	12650	12650	12650	12650	0
37	20230918	200100	1761167040	12650	12650	12650	12650	0
38	20230918	200000	1761167040	12650	12650	12650	12650	0
39	20230918	195900	1761167040	12650	12650	12650	12650	0
40	20230918	195800	1761167040	12650	12650	12650	12650	0
41	20230918	195700	1761167040	12650	12650	12650	12650	0
42	20230918	195600	1761167040	12650	12650	12650	12650	0
43	20230918	195500	1761167040	12650	12650	12650	12650	0
44	20230918	195400	1761167040	12650	12650	12650	12650	0
45	20230918	195300	1761167040	12650	12650	12650	12650	0
46	20230918	195200	1761167040	12650	12650	12650	12650	0
47	20230918	195100	1761167040	12650	12650	12650	12650	0
48	20230918	195000	1761167040	12650	12650	12650	12650	0
49	20230918	194900	1761167040	12650	12650	12650	12650	0
50	20230918	194800	1761167040	12650	12650	12650	12650	0
51	20230918	194700	1761167040	12650	12650	12650	12650	0
52	20230918	194600	1761167040	12650	12650	12650	12650	0
53	20230918	194500	1761167040	12650	12650	12650	12650	0
54	20230918	194400	1761167040	12650	12650	12650	12650	0
55	20230918	194300	1761167040	12650	12650	12650	12650	0
56	20230918	194200	1761167040	12650	12650	12650	12650	0
57	20230918	194100	1761167040	12650	12650	12650	12650	0
58	20230918	194000	1761167040	12650	12650	12650	12650	0
59	20230918	193900	1761167040	12650	12650	12650	12650	0
60	20230918	193800	1761167040	12650	12650	12650	12650	0
61	20230918	193700	1761167040	12650	12650	12650	12650	0
62	20230918	193600	1761167040	12650	12650	12650	12650	4454
63	20230918	193500	1761167040	12650	12650	12650	12650	0
64	20230918	193400	1761167040	12650	12650	12650	12650	0
65	20230918	193300	1761167040	12650	12650	12650	12650	0
66	20230918	193200	1761167040	12650	12650	12650	12650	0
67	20230918	193100	1761167040	12650	12650	12650	12650	0
68	20230918	193000	1761167040	12650	12650	12650	12650	0
69	20230918	192900	1761167040	12650	12650	12650	12650	0
70	20230918	192800	1761167040	12650	12650	12650	12650	0
71	20230918	192700	1761167040	12650	12650	12650	12650	0
72	20230918	192600	1761167040	12650	12650	12650	12650	0
73	20230918	192500	1761167040	12650	12650	12650	12650	0
74	20230918	192400	1761167040	12650	12650	12650	12650	0
75	20230918	192300	1761167040	12650	12650	12650	12650	0
76	20230918	192200	1761167040	12650	12650	12650	12650	0
77	20230918	192100	1761167040	12650	12650	12650	12650	0
78	20230918	192000	1761167040	12650	12650	12650	12650	0
79	20230918	191900	1761167040	12650	12650	12650	12650	0
80	20230918	191800	1761167040	12650	12650	12650	12650	0
81	20230918	191700	1761167040	12650	12650	12650	12650	0
82	20230918	191600	1761167040	12650	12650	12650	12650	0
83	20230918	191500	1761167040	12650	12650	12650	12650	0
84	20230918	191400	1761167040	12650	12650	12650	12650	0
85	20230918	191300	1761167040	12650	12650	12650	12650	0
86	20230918	191200	1761167040	12650	12650	12650	12650	0
87	20230918	191100	1761167040	12650	12650	12650	12650	0
88	20230918	191000	1761167040	12650	12650	12650	12650	0
89	20230918	190900	1761167040	12650	12650	12650	12650	0
90	20230918	190800	1761167040	12650	12650	12650	12650	0
91	20230918	190700	1761167040	12650	12650	12650	12650	0
92	20230918	190600	1761167040	12650	12650	12650	12650	4454
93	20230918	190500	1761167040	12650	12650	12650	12650	0
94	20230918	190400	1761167040	12650	12650	12650	12650	0
95	20230918	190300	1761167040	12650	12650	12650	12650	0
96	20230918	190200	1761167040	12650	12650	12650	12650	0
97	20230918	190100	1761167040	12650	12650	12650	12650	0
98	20230918	190000	1761167040	12650	12650	12650	12650	0
99	20230918	185900	1761167040	12650	12650	12650	12650	0
100	20230918	185800	1761167040	12650	12650	12650	12650	0
101	20230918	185700	1761167040	12650	12650	12650	12650	0
102	20230918	185600	1761167040	12650	12650	12650	12650	0
103	20230918	185500	1761167040	12650	12650	12650	12650	0
104	20230918	185400	1761167040	12650	12650	12650	12650	0
105	20230918	185300	1761167040	12650	12650	12650	12650	0
106	20230918	185200	1761167040	12650	12650	12650	12650	0
107	20230918	185100	1761167040	12650	12650	12650	12650	0
108	20230918	185000	1761167040	12650	12650	12650	12650	0
109	20230918	184900	1761167040	12650	12650	12650	12650	0
110	20230918	184800	1761167040	12650	12650	12650	12650	0
111	20230918	184700	1761167040	12650	12650	12650	12650	0
112	20230918	184600	1761167040	12650	12650	12650	12650	0
113	20230918	184500	1761167040	12650	12650	12650	12650	0
114	20230918	184400	1761167040	12650	12650	12650	12650	0
115	20230918	184300	1761167040	12650	12650	12650	12650	0
116	20230918	184200	1761167040	12650	12650	12650	12650	0
117	20230918	184100	1761167040	12650	12650	12650	12650	0
118	20230918	184000	1761167040	12650	12650	12650	12650	0
119	20230918	183900	1761167040	12650	12650	12650	12650	0
120	20230918	183800	1761167040	12650	12650	12650	12650	0
121	20230918	183700	1761167040	12650	12650	12650	12650	0
122	20230918	183600	1761167040	12650	12650	12650	12650	4454
123	20230918	183500	1761167040	12650	12650	12650	12650	0
124	20230918	183400	1761167040	12650	12650	12650	12650	0
125	20230918	183300	1761167040	12650	12650	12650	12650	0
126	20230918	183200	1761167040	12650	12650	12650	12650	0
127	20230918	183100	1761167040	12650	12650	12650	12650	0
128	20230918	183000	1761167040	12650	12650	12650	12650	0
129	20230918	182900	1761167040	12650	12650	12650	12650	0
130	20230918	182800	1761167040	12650	12650	12650	12650	0
131	20230918	182700	1761167040	12650	12650	12650	12650	0
132	20230918	182600	1761167040	12650	12650	12650	12650	0
133	20230918	182500	1761167040	12650	12650	12650	12650	0
134	20230918	182400	1761167040	12650	12650	12650	12650	0
135	20230918	182300	1761167040	12650	12650	12650	12650	0
136	20230918	182200	1761167040	12650	12650	12650	12650	0
137	20230918	182100	1761167040	12650	12650	12650	12650	0
138	20230918	182000	1761167040	12650	12650	12650	12650	0
139	20230918	181900	1761167040	12650	12650	12650	12650	0
140	20230918	181800	1761167040	12650	12650	12650	12650	0
141	20230918	181700	1761167040	12650	12650	12650	12650	0
142	20230918	181600	1761167040	12650	12650	12650	12650	0
143	20230918	181500	1761167040	12650	12650	12650	12650	0
144	20230918	181400	1761167040	12650	12650	12650	12650	0
145	20230918	181300	1761167040	12650	12650	12650	12650	0
146	20230918	181200	1761167040	12650	12650	12650	12650	0
147	20230918	181100	1761167040	12650	12650	12650	12650	0
148	20230918	181000	1761167040	12650	12650	12650	12650	0
149	20230918	180900	1761167040	12650	12650	12650	12650	0
150	20230918	180800	1761167040	12650	12650	12650	12650	0
151	20230918	180700	1761167040	12650	12650	12650	12650	0
152	20230918	180600	1761167040	12650	12650	12650	12650	4454
153	20230918	180500	1761167040	12650	12650	12650	12650	0
154	20230918	180400	1761167040	12650	12650	12650	12650	0
155	20230918	180300	1761167040	12650	12650	12650	12650	0
156	20230918	180200	1761167040	12650	12650	12650	12650	0
157	20230918	180100	1761167040	12650	12650	12650	12650	0
158	20230918	180000	1761167040	12650	12650	12650	12650	0
159	20230918	175900	1761167040	12650	12650	12650	12650	0
160	20230918	175800	1761167040	12650	12650	12650	12650	0
161	20230918	175700	1761167040	12650	12650	12650	12650	0
162	20230918	175600	1761167040	12650	12650	12650	12650	0
163	20230918	175500	1761167040	12650	12650	12650	12650	0
164	20230918	175400	1761167040	12650	12650	12650	12650	0
165	20230918	175300	1761167040	12650	12650	12650	12650	0
166	20230918	175200	1761167040	12650	12650	12650	12650	0
167	20230918	175100	1761167040	12650	12650	12650	12650	0
168	20230918	175000	1761167040	12650	12650	12650	12650	0
169	20230918	174900	1761167040	12650	12650	12650	12650	0
170	20230918	174800	1761167040	12650	12650	12650	12650	0
171	20230918	174700	1761167040	12650	12650	12650	12650	0
172	20230918	174600	1761167040	12650	12650	12650	12650	0
173	20230918	174500	1761167040	12650	12650	12650	12650	0
174	20230918	174400	1761167040	12650	12650	12650	12650	0
175	20230918	174300	1761167040	12650	12650	12650	12650	0
176	20230918	174200	1761167040	12650	12650	12650	12650	0
177	20230918	174100	1761167040	12650	12650	12650	12650	0
178	20230918	174000	1761167040	12650	12650	12650	12650	0
179	20230918	173900	1761167040	12650	12650	12650	12650	0
180	20230918	173800	1761167040	12650	12650	12650	12650	0
181	20230918	173700	1761167040	12650	12650	12650	12650	0
182	20230918	173600	1761167040	12650	12650	12650	12650	4454
183	20230918	173500	1761167040	12650	12650	12650	12650	0
184	20230918	173400	1761167040	12650	12650	12650	12650	0
185	20230918	173300	1761167040	12650	12650	12650	12650	0
186	20230918	173200	1761167040	12650	12650	12650	12650	0
187	20230918	173100	1761167040	12650	12650	12650	12650	0
188	20230918	173000	1761167040	12650	12650	12650	12650	0
189	20230918	172900	1761167040	12650	12650	12650	12650	0
190	20230918	172800	1761167040	12650	12650	12650	12650	0
191	20230918	172700	1761167040	12650	12650	12650	12650	0
192	20230918	172600	1761167040	12650	12650	12650	12650	0
193	20230918	172500	1761167040	12650	12650	12650	12650	0
194	20230918	172400	1761167040	12650	12650	12650	12650	0
195	20230918	172300	1761167040	12650	12650	12650	12650	0
196	20230918	172200	1761167040	12650	12650	12650	12650	0
197	20230918	172100	1761167040	12650	12650	12650	12650	0
198	20230918	172000	1761167040	12650	12650	12650	12650	0
199	20230918	171900	1761167040	12650	12650	12650	12650	0
200	20230918	171800	1761167040	12650	12650	12650	12650	0
201	20230918	171700	1761167040	12650	12650	12650	12650	0
202	20230918	171600	1761167040	12650	12650	12650	12650	0
203	20230918	171500	1761167040	12650	12650	12650	12650	0
204	20230918	171400	1761167040	12650	12650	12650	12650	0
205	20230918	171300	1761167040	12650	12650	12650	12650	0
206	20230918	171200	1761167040	12650	12650	12650	12650	0
207	20230918	171100	1761167040	12650	12650	12650	12650	0
208	20230918	171000	1761167040	12650	12650	12650	12650	0
209	20230918	170900	1761167040	12650	12650	12650	12650	0
210	20230918	170800	1761167040	12650	12650	12650	12650	0
211	20230918	170700	1761167040	12650	12650	12650	12650	0
212	20230918	170600	1761167040	12650	12650	12650	12650	4454
213	20230918	170500	1761167040	12650	12650	12650	12650	0
214	20230918	170400	1761167040	12650	12650	12650	12650	0
215	20230918	170300	1761167040	12650	12650	12650	12650	0
216	20230918	170200	1761167040	12650	12650	12650	12650	0
217	20230918	170100	1761167040	12650	12650	12650	12650	0
218	20230918	170000	1761167040	12650	12650	12650	12650	0
219	20230918	165900	1761167040	12650	12650	12650	12650	0
220	20230918	165800	1761167040	12650	12650	12650	12650	0
221	20230918	165700	1761167040	12650	12650	12650	12650	0
222	20230918	165600	1761167040	12650	12650	12650	12650	0
223	20230918	165500	1761167040	12650	12650	12650	12650	0
224	20230918	165400	1761167040	12650	12650	12650	12650	0
225	20230918	165300	1761167040	12650	12650	12650	12650	0
226	20230918	165200	1761167040	12650	12650	12650	12650	0
227	20230918	165100	1761167040	12650	12650	12650	12650	0
228	20230918	165000	1761167040	12650	12650	12650	12650	0
229	20230918	164900	1761167040	12650	12650	12650	12650	0
230	20230918	164800	1761167040	12650	12650	12650	12650	0
231	20230918	164700	1761167040	12650	12650	12650	12650	0
232	20230918	164600	1761167040	12650	12650	12650	12650	0
233	20230918	164500	1761167040	12650	12650	12650	12650	0
234	20230918	164400	1761167040	12650	12650	12650	12650	0
235	20230918	164300	1761167040	12650	12650	12650	12650	0
236	20230918	164200	1761167040	12650	12650	12650	12650	0
237	20230918	164100	1761167040	12650	12650	12650	12650	0
238	20230918	164000	1761167040	12650	12650	12650	12650	0
239	20230918	163900	1761167040	12650	12650	12650	12650	0
240	20230918	163800	1761167040	12650	12650	12650	12650	0
241	20230918	163700	1761167040	12650	12650	12650	12650	0
242	20230918	163600	1761167040	12650	12650	12650	12650	4454
243	20230918	163500	1761167040	12650	12650	12650	12650	0
244	20230918	163400	1761167040	12650	12650	12650	12650	0
245	20230918	163300	1761167040	12650	12650	12650	12650	0
246	20230918	163200	1761167040	12650	12650	12650	12650	0
247	20230918	163100	1761167040	12650	12650	12650	12650	0
248	20230918	163000	1761167040	12650	12650	12650	12650	0
249	20230918	162900	1761167040	12650	12650	12650	12650	0
250	20230918	162800	1761167040	12650	12650	12650	12650	0
251	20230918	162700	1761167040	12650	12650	12650	12650	0
252	20230918	162600	1761167040	12650	12650	12650	12650	0
253	20230918	162500	1761167040	12650	12650	12650	12650	0
254	20230918	162400	1761167040	12650	12650	12650	12650	0
255	20230918	162300	1761167040	12650	12650	12650	12650	0
256	20230918	162200	1761167040	12650	12650	12650	12650	0
257	20230918	162100	1761167040	12650	12650	12650	12650	0
258	20230918	162000	1761167040	12650	12650	12650	12650	0
259	20230918	161900	1761167040	12650	12650	12650	12650	0
260	20230918	161800	1761167040	12650	12650	12650	12650	0
261	20230918	161700	1761167040	12650	12650	12650	12650	0
262	20230918	161600	1761167040	12650	12650	12650	12650	0
263	20230918	161500	1761167040	12650	12650	12650	12650	0
264	20230918	161400	1761167040	12650	12650	12650	12650	0
265	20230918	161300	1761167040	12650	12650	12650	12650	0
266	20230918	161200	1761167040	12650	12650	12650	12650	0
267	20230918	161100	1761167040	12650	12650	12650	12650	0
268	20230918	161000	1761167040	12650	12650	12650	12650	0
269	20230918	160900	1761167040	12650	12650	12650	12650	0
270	20230918	160800	1761167040	12650	12650	12650	12650	0
271	20230918	160700	1761167040	12650	12650	12650	12650	0
272	20230918	160600	1761167040	12650	12650	12650	12650	4454
273	20230918	160500	1761167040	12650	12650	12650	12650	0
274	20230918	160400	1761167040	12650	12650	12650	12650	0
275	20230918	160300	1761167040	12650	12650	12650	12650	0
276	20230918	160200	1761167040	12650	12650	12650	12650	0
277	20230918	160100	1761167040	12650	12650	12650	12650	0
278	20230918	160000	1761167040	12650	12650	12650	12650	0
279	20230918	155900	1761167040	12650	12650	12650	12650	0
280	20230918	155800	1761167040	12650	12650	12650	12650	0
281	20230918	155700	1761167040	12650	12650	12650	12650	0
282	20230918	155600	1761167040	12650	12650	12650	12650	0
283	20230918	155500	1761167040	12650	12650	12650	12650	0
284	20230918	155400	1761167040	12650	12650	12650	12650	0
285	20230918	155300	1761167040	12650	12650	12650	12650	0
286	20230918	155200	1761167040	12650	12650	12650	12650	0
287	20230918	155100	1761167040	12650	12650	12650	12650	0
288	20230918	155000	1761167040	12650	12650	12650	12650	0
289	20230918	154900	1761167040	12650	12650	12650	12650	0
290	20230918	154800	1761167040	12650	12650	12650	12650	0
291	20230918	154700	1761167040	12650	12650	12650	12650	0
292	20230918	154600	1761167040	12650	12650	12650	12650	0
293	20230918	154500	1761167040	12650	12650	12650	12650	0
294	20230918	154400	1761167040	12650	12650	12650	12650	0
295	20230918	154300	1761167040	12650	12650	12650	12650	0
296	20230918	154200	1761167040	12650	12650	12650	12650	0
297	20230918	154100	1761167040	12650	12650	12650	12650	0
298	20230918	154000	1761167040	12650	12650	12650	12650	0
299	20230918	153900	1761167040	12650	12650	12650	12650	0
300	20230918	153800	1761167040	12650	12650	12650	12650	0
301	20230918	153700	1761167040	12650	12650	12650	12650	0
302	20230918	153600	1761167040	12650	12650	12650	12650	4454
303	20230918	153500	1761167040	12650	12650	12650	12650	0
304	20230918	153400	1761167040	12650	12650	12650	12650	0
305	20230918	153300	1761167040	12650	12650	12650	12650	0
306	20230918	153200	1761167040	12650	12650	12650	12650	0
307	20230918	153100	1761167040	12650	12650	12650	12650	0
308	20230918	153000	1761167040	12650	12650	12650	12650	4454
309	20230918	152900	1704823940	12760	12760	12760	12760	0
310	20230918	152800	1704823940	12760	12760	12760	12760	0
311	20230918	152700	1704823940	12760	12760	12760	12760	0
312	20230918	152600	1704823940	12760	12760	12760	12760	0
313	20230918	152500	1704823940	12760	12760	12760	12760	0
314	20230918	152400	1704823940	12760	12760	12760	12760	0
315	20230918	152300	1704823940	12760	12760	12760	12760	0
316	20230918	152200	1704823940	12760	12760	12760	12760	0
317	20230918	152100	1704823940	12760	12760	12760	12760	0
318	20230918	152000	1704823940	12760	12760	12760	12760	0
319	20230918	151900	1704823940	12760	12770	12770	12760	520
320	20230918	151800	1698185430	12780	12770	12780	12760	144
321	20230918	151700	1696346350	12780	12780	12780	12780	129
322	20230918	151600	1694697730	12760	12790	12790	12760	21
323	20230918	151500	1694429740	12790	12770	12790	12760	260
324	20230918	151400	1691109530	12790	12790	12790	12790	37
325	20230918	151300	1690636300	12790	12790	12790	12790	83
326	20230918	151200	1689574730	12790	12790	12790	12790	246
327	20230918	151100	1686428390	12770	12770	12770	12750	84
328	20230918	151000	1685357090	12790	12790	12790	12790	177
329	20230918	150900	1683093260	12790	12790	12790	12790	1
330	20230918	150800	1683080470	12760	12760	12760	12750	33
331	20230918	150700	1682659490	12750	12750	12750	12750	11
332	20230918	150600	1682519240	12760	12760	12760	12760	3
333	20230918	150500	1682480960	12790	12790	12790	12790	100
334	20230918	150400	1681201960	12740	12740	12740	12740	0
335	20230918	150300	1681201960	12740	12790	12790	12740	92
336	20230918	150200	1680025890	12740	12730	12790	12730	20
337	20230918	150100	1679771190	12730	12730	12730	12730	20
338	20230918	150000	1679516590	12720	12640	12720	12640	535
339	20230918	145900	1672719920	12700	12700	12700	12700	1
340	20230918	145800	1672707220	12700	12680	12700	12640	637
341	20230918	145700	1664643670	12680	12680	12680	12680	0
342	20230918	145600	1664643670	12680	12680	12680	12680	400
343	20230918	145500	1659571670	12680	12680	12680	12680	88
344	20230918	145400	1658455830	12680	12630	12680	12630	305
345	20230918	145300	1654588680	12680	12680	12680	12680	0
346	20230918	145200	1654588680	12680	12680	12680	12680	0
347	20230918	145100	1654588680	12680	12680	12680	12680	1
348	20230918	145000	1654576000	12630	12620	12630	12620	134
349	20230918	144900	1652883670	12620	12640	12640	12620	79
350	20230918	144800	1651886240	12680	12680	12680	12680	0
351	20230918	144700	1651886240	12680	12680	12680	12680	0
352	20230918	144600	1651886240	12680	12680	12680	12680	0
353	20230918	144500	1651886240	12680	12680	12680	12680	1
354	20230918	144400	1651873560	12680	12680	12680	12680	90
355	20230918	144300	1650732360	12640	12640	12640	12640	0
356	20230918	144200	1650732360	12640	12640	12640	12640	1
357	20230918	144100	1650719720	12630	12630	12630	12630	0
358	20230918	144000	1650719720	12630	12630	12630	12630	10
359	20230918	143900	1650593420	12680	12680	12680	12680	99
360	20230918	143800	1649338100	12680	12680	12680	12680	1
361	20230918	143700	1649325420	12680	12620	12680	12620	81
362	20230918	143600	1648302360	12620	12620	12620	12620	0
363	20230918	143500	1648302360	12620	12630	12630	12620	82
364	20230918	143400	1647266850	12650	12650	12650	12650	1
365	20230918	143300	1647254200	12680	12680	12680	12680	10
366	20230918	143200	1647127400	12680	12680	12680	12680	0
367	20230918	143100	1647127400	12680	12680	12680	12680	9
368	20230918	143000	1647013280	12680	12680	12680	12680	100
369	20230918	142900	1645745280	12670	12670	12670	12670	0
370	20230918	142800	1645745280	12670	12670	12670	12670	100
371	20230918	142700	1644478280	12650	12650	12650	12650	12
372	20230918	142600	1644326480	12650	12650	12650	12650	10
373	20230918	142500	1644199980	12650	12650	12650	12650	0
374	20230918	142400	1644199980	12650	12650	12650	12650	1
375	20230918	142300	1644187330	12650	12640	12650	12640	200
376	20230918	142200	1641658560	12630	12630	12630	12630	0
377	20230918	142100	1641658560	12630	12630	12630	12630	38
378	20230918	142000	1641178620	12630	12640	12640	12630	54
379	20230918	141900	1640496530	12610	12600	12610	12600	57
380	20230918	141800	1639777780	12600	12600	12600	12600	0
381	20230918	141700	1639777780	12600	12600	12600	12600	47
382	20230918	141600	1639185580	12600	12600	12600	12600	550
383	20230918	141500	1632255580	12600	12560	12600	12560	2
384	20230918	141400	1632230420	12540	12540	12540	12540	0
385	20230918	141300	1632230420	12540	12540	12540	12540	145
386	20230918	141200	1630412120	12540	12540	12540	12540	0
387	20230918	141100	1630412120	12540	12550	12550	12540	70
388	20230918	141000	1629533780	12560	12560	12560	12560	1
389	20230918	140900	1629521220	12550	12570	12570	12550	89
390	20230918	140800	1628404130	12550	12610	12610	12550	72
391	20230918	140700	1627500370	12600	12600	12600	12600	171
392	20230918	140600	1625345770	12600	12600	12600	12600	66
393	20230918	140500	1624514170	12600	12570	12600	12570	20
394	20230918	140400	1624262490	12570	12570	12570	12570	43
395	20230918	140300	1623721980	12560	12560	12560	12560	0
396	20230918	140200	1623721980	12560	12540	12560	12540	1280
397	20230918	140100	1607653890	12520	12530	12540	12520	407
398	20230918	140000	1602550450	12530	12530	12530	12530	1
399	20230918	135900	1602537920	12530	12520	12530	12520	209
400	20230918	135800	1599919250	12520	12520	12520	12520	1
401	20230918	135700	1599906730	12520	12520	12520	12520	40
402	20230918	135600	1599405930	12520	12520	12520	12520	1
403	20230918	135500	1599393410	12500	12500	12500	12500	22
404	20230918	135400	1599118410	12500	12500	12500	12500	0
405	20230918	135300	1599118410	12500	12500	12500	12500	148
406	20230918	135200	1597268410	12500	12500	12500	12500	1
407	20230918	135100	1597255910	12500	12500	12500	12500	90
408	20230918	135000	1596130910	12510	12510	12510	12510	699
409	20230918	134900	1587386420	12510	12510	12510	12510	0
410	20230918	134800	1587386420	12510	12510	12510	12510	0
411	20230918	134700	1587386420	12510	12510	12510	12510	20
412	20230918	134600	1587136220	12510	12510	12510	12510	20
413	20230918	134500	1586886020	12510	12510	12510	12510	172
414	20230918	134400	1584734300	12510	12510	12510	12510	0
415	20230918	134300	1584734300	12510	12510	12510	12510	0
416	20230918	134200	1584734300	12510	12510	12510	12510	50
417	20230918	134100	1584108800	12510	12500	12510	12500	78
418	20230918	134000	1583133400	12500	12500	12500	12500	10
419	20230918	133900	1583008400	12520	12510	12520	12510	984
420	20230918	133800	1570696460	12510	12510	12510	12510	80
421	20230918	133700	1569695660	12510	12510	12510	12510	31
422	20230918	133600	1569307850	12510	12510	12510	12510	23
423	20230918	133500	1569020120	12510	12510	12510	12510	5
424	20230918	133400	1568957570	12510	12510	12520	12510	76
425	20230918	133300	1568006510	12510	12510	12510	12510	80
426	20230918	133200	1567005710	12510	12510	12510	12510	38
427	20230918	133100	1566530330	12510	12510	12510	12510	188
428	20230918	133000	1564178450	12510	12520	12520	12510	31
429	20230918	132900	1563790630	12520	12510	12520	12510	15
430	20230918	132800	1563602920	12510	12510	12510	12510	9
431	20230918	132700	1563490330	12510	12510	12510	12510	22
432	20230918	132600	1563215110	12510	12510	12510	12510	112
433	20230918	132500	1561813990	12520	12520	12520	12520	1
434	20230918	132400	1561801470	12520	12530	12530	12520	97
435	20230918	132300	1560587020	12520	12520	12520	12520	0
436	20230918	132200	1560587020	12520	12520	12520	12520	0
437	20230918	132100	1560587020	12520	12570	12570	12520	5
438	20230918	132000	1560524370	12580	12580	12580	12580	0
439	20230918	131900	1560524370	12580	12580	12580	12580	0
440	20230918	131800	1560524370	12580	12580	12580	12580	0
441	20230918	131700	1560524370	12580	12580	12580	12580	0
442	20230918	131600	1560524370	12580	12580	12580	12580	0
443	20230918	131500	1560524370	12580	12580	12580	12580	0
444	20230918	131400	1560524370	12580	12580	12580	12580	1
445	20230918	131300	1560511790	12530	12530	12530	12530	0
446	20230918	131200	1560511790	12530	12530	12530	12530	0
447	20230918	131100	1560511790	12530	12530	12530	12530	0
448	20230918	131000	1560511790	12530	12530	12530	12530	0
449	20230918	130900	1560511790	12530	12530	12530	12530	1
450	20230918	130800	1560499260	12550	12550	12550	12550	0
451	20230918	130700	1560499260	12550	12550	12550	12550	0
452	20230918	130600	1560499260	12550	12550	12550	12550	1
453	20230918	130500	1560486710	12590	12590	12590	12590	0
454	20230918	130400	1560486710	12590	12590	12590	12590	1
455	20230918	130300	1560474120	12520	12520	12520	12520	81
456	20230918	130200	1559460000	12520	12520	12520	12520	50
457	20230918	130100	1558834000	12520	12530	12530	12520	1051
458	20230918	130000	1545674680	12530	12530	12530	12530	0
459	20230918	125900	1545674680	12530	12530	12530	12530	0
460	20230918	125800	1545674680	12530	12530	12530	12530	0
461	20230918	125700	1545674680	12530	12530	12530	12530	0
462	20230918	125600	1545674680	12530	12530	12530	12530	0
463	20230918	125500	1545674680	12530	12530	12530	12530	0
464	20230918	125400	1545674680	12530	12540	12540	12530	36
465	20230918	125300	1545223250	12540	12540	12540	12540	18
466	20230918	125200	1544997530	12530	12530	12530	12530	356
467	20230918	125100	1540536850	12530	12530	12530	12530	0
468	20230918	125000	1540536850	12530	12530	12530	12530	468
469	20230918	124900	1534672810	12530	12530	12530	12530	10
470	20230918	124800	1534547510	12560	12560	12560	12560	1
471	20230918	124700	1534534950	12550	12550	12550	12550	0
472	20230918	124600	1534534950	12550	12550	12550	12550	0
473	20230918	124500	1534534950	12550	12550	12550	12550	899
474	20230918	124400	1523252500	12560	12560	12560	12560	0
475	20230918	124300	1523252500	12560	12560	12560	12560	0
476	20230918	124200	1523252500	12560	12560	12560	12560	0
477	20230918	124100	1523252500	12560	12560	12560	12560	0
478	20230918	124000	1523252500	12560	12560	12560	12560	0
479	20230918	123900	1523252500	12560	12560	12560	12560	1
480	20230918	123800	1523239940	12520	12520	12520	12520	8
481	20230918	123700	1523139780	12520	12520	12520	12520	112
482	20230918	123600	1521737540	12520	12530	12530	12520	119
483	20230918	123500	1520246560	12530	12540	12540	12530	126
484	20230918	123400	1518666850	12540	12540	12540	12540	7
485	20230918	123300	1518579070	12540	12540	12540	12540	9
486	20230918	123200	1518466210	12530	12520	12530	12520	182
487	20230918	123100	1516186850	12560	12540	12560	12540	80
488	20230918	123000	1515183630	12540	12540	12540	12540	6
489	20230918	122900	1515108390	12520	12510	12520	12510	27
490	20230918	122800	1514770510	12510	12510	12510	12510	0
491	20230918	122700	1514770510	12510	12520	12520	12510	282
492	20230918	122600	1511240990	12510	12530	12530	12510	1594
493	20230918	122500	1491277050	12540	12530	12540	12530	88
494	20230918	122400	1490174400	12530	12530	12530	12530	11
495	20230918	122300	1490036570	12530	12550	12550	12530	303
496	20230918	122200	1486238800	12550	12550	12550	12550	0
497	20230918	122100	1486238800	12550	12550	12550	12550	0
498	20230918	122000	1486238800	12550	12550	12550	12550	475
499	20230918	121900	1480277550	12560	12560	12560	12560	0
500	20230918	121800	1480277550	12560	12560	12560	12560	4
501	20230918	121700	1480227310	12560	12560	12560	12560	327
502	20230918	121600	1476120190	12560	12560	12560	12560	59
503	20230918	121500	1475379150	12560	12560	12560	12560	200
504	20230918	121400	1472867150	12570	12570	12570	12570	0
505	20230918	121300	1472867150	12570	12570	12570	12570	97
506	20230918	121200	1471647860	12560	12560	12560	12560	1
507	20230918	121100	1471635300	12560	12560	12560	12560	0
508	20230918	121000	1471635300	12560	12560	12560	12560	0
509	20230918	120900	1471635300	12560	12560	12560	12560	678
510	20230918	120800	1463119620	12560	12560	12560	12560	80
511	20230918	120700	1462114820	12560	12560	12560	12560	6
512	20230918	120600	1462039460	12570	12570	12570	12570	0
513	20230918	120500	1462039460	12570	12570	12570	12570	16
514	20230918	120400	1461838340	12570	12570	12570	12570	107
515	20230918	120300	1460493350	12570	12570	12570	12570	0
516	20230918	120200	1460493350	12570	12570	12570	12570	48
517	20230918	120100	1459889990	12570	12570	12570	12570	0
518	20230918	120000	1459889990	12570	12570	12570	12570	56
519	20230918	115900	1459186070	12570	12570	12570	12570	2
520	20230918	115800	1459160930	12570	12570	12570	12570	21
521	20230918	115700	1458896960	12570	12570	12570	12570	263
522	20230918	115600	1455591050	12570	12570	12590	12570	465
523	20230918	115500	1449741000	12570	12570	12570	12570	4
524	20230918	115400	1449690720	12570	12570	12570	12570	4
525	20230918	115300	1449640440	12580	12580	12580	12580	265
526	20230918	115200	1446306740	12580	12580	12590	12580	5
527	20230918	115100	1446243820	12580	12590	12590	12580	14
528	20230918	115000	1446067680	12580	12580	12580	12580	45
529	20230918	114900	1445501580	12620	12580	12620	12580	14
530	20230918	114800	1445325060	12580	12580	12580	12580	5
531	20230918	114700	1445262160	12620	12580	12620	12580	5
532	20230918	114600	1445199180	12580	12620	12620	12580	9
533	20230918	114500	1445085720	12630	12590	12630	12590	512
534	20230918	114400	1438633480	12590	12590	12590	12590	105
535	20230918	114300	1437311530	12590	12590	12590	12590	9
536	20230918	114200	1437198220	12590	12570	12590	12570	162
537	20230918	114100	1435159110	12580	12580	12590	12580	26
538	20230918	114000	1434831980	12580	12600	12600	12580	36
539	20230918	113900	1434378650	12600	12590	12600	12590	125
540	20230918	113800	1432803660	12600	12590	12600	12590	116
541	20230918	113700	1431343200	12600	12570	12600	12570	125
542	20230918	113600	1429769050	12570	12570	12570	12570	140
543	20230918	113500	1428009250	12600	12570	12600	12570	454
544	20230918	113400	1422294070	12570	12580	12580	12570	223
545	20230918	113300	1419490620	12580	12580	12580	12580	0
546	20230918	113200	1419490620	12580	12570	12580	12570	40
547	20230918	113100	1418987810	12570	12570	12570	12570	232
548	20230918	113000	1416071570	12580	12580	12580	12570	108
549	20230918	112900	1414713310	12580	12570	12600	12570	14
550	20230918	112800	1414537200	12600	12600	12600	12600	0
551	20230918	112700	1414537200	12600	12600	12600	12600	0
552	20230918	112600	1414537200	12600	12600	12600	12600	50
553	20230918	112500	1413907200	12610	12610	12610	12610	0
554	20230918	112400	1413907200	12610	12610	12610	12610	1
555	20230918	112300	1413894590	12620	12610	12620	12610	12
556	20230918	112200	1413743160	12560	12570	12570	12560	80
557	20230918	112100	1412737840	12590	12590	12590	12590	0
558	20230918	112000	1412737840	12590	12620	12620	12590	119
559	20230918	111900	1411237390	12670	12590	12670	12590	720
560	20230918	111800	1402150390	12590	12510	12590	12510	711
561	20230918	111700	1393221470	12550	12530	12550	12530	755
562	20230918	111600	1383755230	12540	12540	12540	12540	8
563	20230918	111500	1383654910	12540	12540	12540	12540	1
564	20230918	111400	1383642370	12530	12530	12530	12530	1
565	20230918	111300	1383629840	12540	12540	12540	12530	12
566	20230918	111200	1383479460	12540	12530	12540	12530	91
567	20230918	111100	1382339220	12540	12520	12540	12520	134
568	20230918	111000	1380661480	12520	12520	12520	12520	23
569	20230918	110900	1380373520	12500	12500	12500	12500	300
570	20230918	110800	1376623520	12520	12520	12520	12520	1
571	20230918	110700	1376611000	12520	12520	12520	12520	0
572	20230918	110600	1376611000	12520	12520	12520	12520	0
573	20230918	110500	1376611000	12520	12490	12520	12490	246
574	20230918	110400	1373535130	12490	12510	12510	12490	200
575	20230918	110300	1371035540	12510	12510	12510	12510	100
576	20230918	110200	1369784540	12540	12540	12540	12540	0
577	20230918	110100	1369784540	12540	12540	12540	12540	1
578	20230918	110000	1369772000	12550	12500	12550	12500	101
579	20230918	105900	1368509450	12500	12520	12520	12500	21
580	20230918	105800	1368246790	12520	12550	12550	12520	80
581	20230918	105700	1367244570	12560	12560	12560	12560	3
582	20230918	105600	1367206890	12560	12540	12560	12530	209
583	20230918	105500	1364586090	12570	12580	12580	12570	2
584	20230918	105400	1364560940	12540	12540	12590	12540	132
585	20230918	105300	1362902100	12550	12580	12580	12550	112
586	20230918	105200	1361494610	12580	12580	12580	12580	56
587	20230918	105100	1360790130	12580	12550	12580	12550	15
588	20230918	105000	1360601520	12530	12530	12530	12530	39
589	20230918	104900	1360112850	12580	12570	12580	12570	743
590	20230918	104800	1350773330	12560	12550	12560	12550	589
591	20230918	104700	1343379260	12550	12550	12550	12550	0
592	20230918	104600	1343379260	12550	12520	12550	12520	209
593	20230918	104500	1340758020	12520	12520	12520	12520	0
594	20230918	104400	1340758020	12520	12460	12520	12460	6
595	20230918	104300	1340683140	12520	12460	12520	12460	99
596	20230918	104200	1339449540	12520	12490	12520	12490	442
597	20230918	104100	1333923560	12480	12480	12480	12480	3
598	20230918	104000	1333886120	12480	12470	12490	12470	76
599	20230918	103900	1332937270	12440	12440	12440	12440	7
600	20230918	103800	1332850190	12450	12440	12450	12440	1615
601	20230918	103700	1312744820	12420	12450	12450	12420	116
602	20230918	103600	1311303410	12450	12450	12450	12450	10
603	20230918	103500	1311178910	12450	12450	12450	12450	273
604	20230918	103400	1307780060	12450	12450	12450	12450	0
605	20230918	103300	1307780060	12450	12450	12450	12450	5
606	20230918	103200	1307717810	12450	12480	12480	12450	326
607	20230918	103100	1303657180	12550	12550	12550	12550	0
608	20230918	103000	1303657180	12550	12550	12550	12550	0
609	20230918	102900	1303657180	12550	12550	12550	12550	0
610	20230918	102800	1303657180	12550	12550	12550	12550	0
611	20230918	102700	1303657180	12550	12540	12550	12540	15
612	20230918	102600	1303468980	12550	12440	12550	12440	940
613	20230918	102500	1291753330	12420	12420	12420	12420	45
614	20230918	102400	1291194430	12410	12410	12410	12410	31
615	20230918	102300	1290809720	12410	12420	12420	12410	693
616	20230918	102200	1282205260	12420	12430	12430	12420	171
617	20230918	102100	1280081400	12420	12420	12420	12420	0
618	20230918	102000	1280081400	12420	12420	12420	12420	0
619	20230918	101900	1280081400	12420	12420	12420	12420	1
620	20230918	101800	1280068980	12420	12420	12420	12420	0
621	20230918	101700	1280068980	12420	12420	12420	12420	121
622	20230918	101600	1278566160	12420	12420	12420	12420	1
623	20230918	101500	1278553740	12420	12420	12420	12420	0
624	20230918	101400	1278553740	12420	12470	12500	12420	1152
625	20230918	101300	1264190720	12470	12470	12500	12470	200
626	20230918	101200	1261694720	12420	12420	12420	12420	46
627	20230918	101100	1261123400	12420	12420	12420	12420	0
628	20230918	101000	1261123400	12420	12400	12420	12400	124
629	20230918	100900	1259583700	12400	12360	12400	12360	1904
630	20230918	100800	1236042780	12360	12350	12360	12350	438
631	20230918	100700	1230630620	12350	12360	12400	12350	1869
632	20230918	100600	1207526370	12400	12430	12430	12360	4540
633	20230918	100500	1151236410	12470	12430	12470	12430	1021
634	20230918	100400	1138536110	12440	12440	12440	12430	117
635	20230918	100300	1137080880	12490	12440	12490	12430	254
636	20230918	100200	1133923020	12440	12480	12490	12440	79
637	20230918	100100	1132938850	12490	12470	12490	12450	2080
638	20230918	100000	1107034820	12500	12500	12510	12500	31
639	20230918	095900	1106647300	12500	12500	12500	12500	66
640	20230918	095800	1105822300	12510	12500	12510	12500	8
641	20230918	095700	1105722290	12500	12520	12550	12500	189
642	20230918	095600	1103353330	12470	12470	12470	12470	0
643	20230918	095500	1103353330	12470	12520	12530	12470	508
644	20230918	095400	1097018360	12550	12550	12550	12550	0
645	20230918	095300	1097018360	12550	12550	12560	12530	28
646	20230918	095200	1096667370	12530	12530	12550	12530	20
647	20230918	095100	1096416750	12560	12550	12560	12550	102
648	20230918	095000	1095135640	12570	12570	12570	12570	1
649	20230918	094900	1095123070	12570	12570	12570	12570	43
650	20230918	094800	1094582560	12560	12490	12560	12490	1440
651	20230918	094700	1076518380	12510	12500	12510	12490	144
652	20230918	094600	1074718470	12500	12450	12500	12450	515
653	20230918	094500	1068287440	12450	12450	12450	12450	1072
654	20230918	094400	1054941040	12470	12480	12480	12450	174
655	20230918	094300	1052774690	12450	12480	12480	12450	135
656	20230918	094200	1051090730	12480	12490	12490	12450	492
657	20230918	094100	1044965000	12500	12500	12500	12460	224
658	20230918	094000	1042168650	12450	12500	12500	12450	1003
659	20230918	093900	1029678010	12450	12520	12520	12450	161
660	20230918	093800	1027672590	12450	12450	12450	12450	208
661	20230918	093700	1025082990	12500	12500	12550	12500	2501
662	20230918	093600	993807200	12500	12510	12520	12450	5774
663	20230918	093500	921705520	12510	12580	12580	12510	671
664	20230918	093400	913302790	12580	12570	12580	12520	296
665	20230918	093300	909588800	12520	12530	12570	12520	755
666	20230918	093200	900124150	12530	12520	12530	12520	446
667	20230918	093100	894536190	12520	12550	12560	12520	3648
668	20230918	093000	848801400	12550	12550	12550	12550	173
669	20230918	092900	846630250	12550	12550	12550	12550	248
670	20230918	092800	843517850	12540	12540	12540	12540	3
671	20230918	092700	843480230	12620	12590	12620	12540	3162
672	20230918	092600	803702470	12590	12700	12700	12590	2880
673	20230918	092500	767391340	12700	12650	12700	12640	884
674	20230918	092400	756203940	12670	12620	12670	12620	827
675	20230918	092300	745736990	12610	12600	12620	12600	503
676	20230918	092200	739394780	12600	12610	12610	12600	409
677	20230918	092100	734240890	12610	12650	12650	12610	375
678	20230918	092000	729507310	12630	12650	12650	12630	32
679	20230918	091900	729103110	12660	12670	12670	12660	295
680	20230918	091800	725367290	12670	12740	12740	12670	301
681	20230918	091700	721549980	12740	12670	12740	12660	889
682	20230918	091600	710237390	12680	12720	12720	12680	547
683	20230918	091500	703287240	12800	12800	12800	12800	505
684	20230918	091400	696823240	12800	12700	12800	12660	2874
685	20230918	091300	660178790	12690	12600	12690	12590	2291
686	20230918	091200	631217290	12600	12610	12610	12590	673
687	20230918	091100	622732700	12600	12600	12610	12600	1780
688	20230918	091000	600304580	12580	12650	12670	12580	1383
689	20230918	090900	582822040	12650	12700	12730	12650	1794
690	20230918	090800	560011990	12700	12780	12800	12700	1286
691	20230918	090700	543641440	12800	12700	12880	12700	2235
692	20230918	090600	515035030	12760	12530	12760	12530	2880
693	20230918	090500	478619120	12520	12400	12630	12400	2273
694	20230918	090400	450205180	12400	12750	12750	12360	13669
695	20230918	090300	277750420	12720	12800	12890	12720	5805
696	20230918	090200	203648170	12890	12790	12890	12750	3870
697	20230918	090100	154112090	12810	12810	12910	12750	6060
698	20230918	090000	76242850	12810	12640	12810	12640	5774